LOGAN INTL INC Historical Stock Prices

LIIZF 
2.315400
*  
unch
unch
Get LIIZF Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading LIIZF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  2.3154 0
07/06/2015 2.3154 2.3154 2.3154 2.3154 00
07/02/2015 2.3154 2.3154 2.3154 2.3154 00
07/01/2015 2.3154 2.3154 2.3154 2.3154 00
06/30/2015 2.3154 2.3154 2.3154 2.3154 00
06/29/2015 2.3154 2.3154 2.3154 2.3154 00
06/26/2015 2.3154 2.3154 2.3154 2.3154 00
06/25/2015 2.5261 2.5342 2.3154 2.3154 3,000
06/24/2015 2.3429 2.3429 2.3429 2.3429 00
06/23/2015 2.3429 2.3429 2.3429 2.3429 00
06/22/2015 2.3429 2.3429 2.3429 2.3429 00
06/19/2015 2.3429 2.3429 2.3429 2.3429 00
06/18/2015 2.3429 2.3429 2.3429 2.3429 00
06/17/2015 2.3429 2.3429 2.3429 2.3429 00
06/16/2015 2.3429 2.3429 2.3429 2.3429 1,000
06/15/2015 2.4332 2.4332 2.4332 2.4332 00
06/12/2015 2.4332 2.4332 2.4332 2.4332 00
06/11/2015 2.5163 2.5163 2.4332 2.4332 1,000
06/10/2015 2.5145 2.5145 2.5145 2.5145 00
06/09/2015 2.5226 2.5226 2.5145 2.5145 10,200
06/08/2015 2.6525 2.6525 2.6525 2.6525 00
06/05/2015 2.6525 2.6525 2.6525 2.6525 00
06/04/2015 2.6525 2.6525 2.6525 2.6525 00
06/03/2015 2.6525 2.6525 2.6525 2.6525 00
06/02/2015 2.6525 2.6525 2.6525 2.6525 00
06/01/2015 2.6525 2.6525 2.6525 2.6525 00
05/29/2015 2.6525 2.6525 2.6525 2.6525 00
05/28/2015 2.6525 2.6525 2.6525 2.6525 2,000
05/27/2015 2.8474 2.8474 2.8474 2.8474 00
05/26/2015 2.8474 2.8474 2.8474 2.8474 00
05/22/2015 2.8485 2.8485 2.8474 2.8474 300
05/21/2015 2.8468 2.8468 2.8468 2.8468 00
05/20/2015 2.6963 2.8468 2.6963 2.8468 3,000
05/19/2015 2.6571 2.6571 2.379 2.379 1,000
05/18/2015 2.6 2.6 2.6 2.6 500
05/15/2015 2.7048 2.7048 2.7048 2.7048 00
05/14/2015 2.7048 2.7048 2.7048 2.7048 00
05/13/2015 2.8643 2.8643 2.7048 2.7048 6,620
05/12/2015 3 3 3 3 00
05/11/2015 3 3 3 3 00
05/08/2015 3 3 3 3 1,000
05/07/2015 2.9344 2.9344 2.9344 2.9344 00
05/06/2015 2.9344 2.9344 2.9344 2.9344 00
05/05/2015 2.9344 2.9344 2.9344 2.9344 00
05/04/2015 2.9344 2.9344 2.9344 2.9344 00
05/01/2015 2.9344 2.9344 2.9344 2.9344 00
04/30/2015 2.9344 2.9344 2.9344 2.9344 00
04/29/2015 3.0151 3.0151 2.9344 2.9344 1,000
04/28/2015 3.19 3.19 3.19 3.19 00
04/27/2015 3.19 3.19 3.19 3.19 00
04/24/2015 3.19 3.19 3.19 3.19 00
04/23/2015 3.19 3.19 3.19 3.19 100
04/22/2015 3.1942 3.1942 3.1942 3.1942 00
04/21/2015 3.177 3.1942 3.047 3.1942 4,900
04/20/2015 3.1852 3.1852 3.1852 3.1852 00
04/17/2015 3.1852 3.1852 3.1852 3.1852 00
04/16/2015 3.1852 3.1852 3.1852 3.1852 100
04/15/2015 3.0463 3.0463 3.0463 3.0463 00
04/14/2015 3.0463 3.0463 3.0463 3.0463 00
04/13/2015 3.0463 3.0463 3.0463 3.0463 00
04/10/2015 3.0464 3.0464 3.0463 3.0463 1,000
04/09/2015 3.0429 3.0429 3.0429 3.0429 00
04/08/2015 3.0429 3.0429 3.0429 3.0429 00
04/07/2015 3.0451 3.0451 3.0429 3.0429 1,000
04/06/2015 2.9955 2.9955 2.9949 2.9949 600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?